{
  "ok": true,
  "cached": false,
  "ticker": "COP",
  "price": 136.28,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "LUNDQUIST ANDREW D",
      "title": "Senior Vice President",
      "is_csuite": 0,
      "value": 1282168,
      "avg_price": 135.15,
      "filing_date": "2026-08-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is ConocoPhillips Stock Worth Buying Here? - Shorting COP Puts and Credit Spreads are Better Plays",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/1e200ab1-4d8e-3a81-b3cd-ea515368ebdc/is-conocophillips-stock-worth.html",
      "published": "2026-09-13"
    },
    {
      "title": "Saudi Arabia Shuts Key Pipeline, Adding Pressure to Oil Supplies",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/6ea38395-43e6-3862-a590-e6be1babb611/saudi-arabia-shuts-key.html",
      "published": "2026-09-11"
    },
    {
      "title": "Norway's Energy Ministry Expects to Issue Continental Shelf Drilling Licenses by Early 2027",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/norway-apos-energy-ministry-expects-085233096.html",
      "published": "2026-09-11"
    },
    {
      "title": "Update: US Equity Futures Lower Pre-Bell Thursday as Traders Assess Inflation Data Amid Higher Oil Prices",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/us-equity-futures-lower-pre-125840949.html",
      "published": "2026-09-10"
    },
    {
      "title": "Stifel Nicolaus Initiates Coverage on ConocoPhillips With Hold Rating, $148 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stifel-nicolaus-initiates-coverage-conocophillips-115139835.html",
      "published": "2026-09-10"
    },
    {
      "title": "Why Did CVX, COP, VLO Stocks Jump To 52-Week Highs?",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/8a008aef-24f7-3699-8ab0-49ce43d1819f/why-did-cvx%2C-cop%2C-vlo-stocks.html",
      "published": "2026-09-10"
    },
    {
      "title": "Why Is ExxonMobil Priced Above Peers With Fatter Margins?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/3360dd4d-1cc1-35f4-b060-51b080d0c300/why-is-exxonmobil-priced.html",
      "published": "2026-09-10"
    },
    {
      "title": "Trump oil and gas holdings gained up to $4.4M during Iran war",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/cea38987-709b-3779-bfe2-80fed5d0809b/trump-oil-and-gas-holdings.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 92.69999694824219,
      "high": 93.05000305175781,
      "low": 91.69000244140625,
      "close": 92.33000183105469,
      "volume": 4932100
    },
    {
      "time": "2025-09-16",
      "open": 93.08000183105469,
      "high": 95.0999984741211,
      "low": 92.6500015258789,
      "close": 94.54000091552734,
      "volume": 7860400
    },
    {
      "time": "2025-09-17",
      "open": 94.0199966430664,
      "high": 95.19999694824219,
      "low": 93.13999938964844,
      "close": 93.81999969482422,
      "volume": 7072700
    },
    {
      "time": "2025-09-18",
      "open": 93.5999984741211,
      "high": 94.4000015258789,
      "low": 92.91000366210938,
      "close": 93.4800033569336,
      "volume": 4416600
    },
    {
      "time": "2025-09-19",
      "open": 93.79000091552734,
      "high": 93.83000183105469,
      "low": 91.37000274658203,
      "close": 91.91999816894531,
      "volume": 15284100
    },
    {
      "time": "2025-09-22",
      "open": 91.5,
      "high": 92.83000183105469,
      "low": 91.08000183105469,
      "close": 92.01000213623047,
      "volume": 5798800
    },
    {
      "time": "2025-09-23",
      "open": 92.5999984741211,
      "high": 95.52999877929688,
      "low": 92.5999984741211,
      "close": 93.47000122070312,
      "volume": 8241900
    },
    {
      "time": "2025-09-24",
      "open": 94.48999786376953,
      "high": 96.6500015258789,
      "low": 94,
      "close": 95.62999725341797,
      "volume": 7935600
    },
    {
      "time": "2025-09-25",
      "open": 95.19999694824219,
      "high": 97.06999969482422,
      "low": 95.19999694824219,
      "close": 96.80999755859375,
      "volume": 8076300
    },
    {
      "time": "2025-09-26",
      "open": 97.05999755859375,
      "high": 99.6500015258789,
      "low": 96.86000061035156,
      "close": 98.4800033569336,
      "volume": 6812900
    },
    {
      "time": "2025-09-29",
      "open": 97.19999694824219,
      "high": 97.38999938964844,
      "low": 94.66000366210938,
      "close": 95.8499984741211,
      "volume": 8700500
    },
    {
      "time": "2025-09-30",
      "open": 94.61000061035156,
      "high": 95.06999969482422,
      "low": 93.55000305175781,
      "close": 94.58999633789062,
      "volume": 7318300
    },
    {
      "time": "2025-10-01",
      "open": 94.2699966430664,
      "high": 95.94000244140625,
      "low": 93.83000183105469,
      "close": 95.45999908447266,
      "volume": 4794600
    },
    {
      "time": "2025-10-02",
      "open": 95,
      "high": 96.13999938964844,
      "low": 93.12999725341797,
      "close": 93.37999725341797,
      "volume": 5428600
    },
    {
      "time": "2025-10-03",
      "open": 93.66000366210938,
      "high": 94.70999908447266,
      "low": 93.4800033569336,
      "close": 94.16000366210938,
      "volume": 4321600
    },
    {
      "time": "2025-10-06",
      "open": 94.77999877929688,
      "high": 95.41999816894531,
      "low": 94.33999633789062,
      "close": 94.91000366210938,
      "volume": 3454100
    },
    {
      "time": "2025-10-07",
      "open": 94.44999694824219,
      "high": 95.27999877929688,
      "low": 92.62999725341797,
      "close": 95.2300033569336,
      "volume": 4071900
    },
    {
      "time": "2025-10-08",
      "open": 95.19000244140625,
      "high": 95.20999908447266,
      "low": 93.29000091552734,
      "close": 93.75,
      "volume": 5289400
    },
    {
      "time": "2025-10-09",
      "open": 94.30999755859375,
      "high": 95.0199966430664,
      "low": 91.81999969482422,
      "close": 91.94999694824219,
      "volume": 6940000
    },
    {
      "time": "2025-10-10",
      "open": 90.91999816894531,
      "high": 91,
      "low": 87.63999938964844,
      "close": 87.63999938964844,
      "volume": 7892400
    },
    {
      "time": "2025-10-13",
      "open": 88.36000061035156,
      "high": 88.9800033569336,
      "low": 87.58000183105469,
      "close": 88.77999877929688,
      "volume": 5887300
    },
    {
      "time": "2025-10-14",
      "open": 86.9000015258789,
      "high": 88.88999938964844,
      "low": 86.75,
      "close": 88.16999816894531,
      "volume": 6003900
    },
    {
      "time": "2025-10-15",
      "open": 88.93000030517578,
      "high": 88.98999786376953,
      "low": 86.58999633789062,
      "close": 87.73999786376953,
      "volume": 6036100
    },
    {
      "time": "2025-10-16",
      "open": 87.62000274658203,
      "high": 88.43000030517578,
      "low": 85.5999984741211,
      "close": 86.91000366210938,
      "volume": 7816600
    },
    {
      "time": "2025-10-17",
      "open": 86.93000030517578,
      "high": 87.48999786376953,
      "low": 86.12999725341797,
      "close": 86.4800033569336,
      "volume": 5774600
    },
    {
      "time": "2025-10-20",
      "open": 86.69999694824219,
      "high": 87.25,
      "low": 86.19999694824219,
      "close": 87.05999755859375,
      "volume": 4636400
    },
    {
      "time": "2025-10-21",
      "open": 87.25,
      "high": 87.68000030517578,
      "low": 86.23999786376953,
      "close": 86.41000366210938,
      "volume": 5895500
    },
    {
      "time": "2025-10-22",
      "open": 87.2699966430664,
      "high": 87.76000213623047,
      "low": 86.5199966430664,
      "close": 87.41000366210938,
      "volume": 8307800
    },
    {
      "time": "2025-10-23",
      "open": 89.70999908447266,
      "high": 90.98999786376953,
      "low": 89.1500015258789,
      "close": 90.08000183105469,
      "volume": 7866300
    },
    {
      "time": "2025-10-24",
      "open": 90.48999786376953,
      "high": 90.5999984741211,
      "low": 87.93000030517578,
      "close": 88.02999877929688,
      "volume": 7886600
    },
    {
      "time": "2025-10-27",
      "open": 88.69999694824219,
      "high": 89.38999938964844,
      "low": 88.30999755859375,
      "close": 88.69000244140625,
      "volume": 5716000
    },
    {
      "time": "2025-10-28",
      "open": 88.30000305175781,
      "high": 88.36000061035156,
      "low": 86.69000244140625,
      "close": 86.79000091552734,
      "volume": 5234800
    },
    {
      "time": "2025-10-29",
      "open": 86.8499984741211,
      "high": 88.41000366210938,
      "low": 86.73999786376953,
      "close": 88.08000183105469,
      "volume": 5476300
    },
    {
      "time": "2025-10-30",
      "open": 87.93000030517578,
      "high": 89.25,
      "low": 87.29000091552734,
      "close": 88.13999938964844,
      "volume": 6114200
    },
    {
      "time": "2025-10-31",
      "open": 87.91000366210938,
      "high": 89.61000061035156,
      "low": 87.52999877929688,
      "close": 88.86000061035156,
      "volume": 5635800
    },
    {
      "time": "2025-11-03",
      "open": 88.69999694824219,
      "high": 88.83000183105469,
      "low": 87.38999938964844,
      "close": 88.56999969482422,
      "volume": 5310100
    },
    {
      "time": "2025-11-04",
      "open": 87.37000274658203,
      "high": 88.06999969482422,
      "low": 87.01000213623047,
      "close": 87.91000366210938,
      "volume": 5740400
    },
    {
      "time": "2025-11-05",
      "open": 87.61000061035156,
      "high": 88.70999908447266,
      "low": 87.55999755859375,
      "close": 87.69999694824219,
      "volume": 6384600
    },
    {
      "time": "2025-11-06",
      "open": 87,
      "high": 88.36000061035156,
      "low": 85.56999969482422,
      "close": 85.66000366210938,
      "volume": 13101800
    },
    {
      "time": "2025-11-07",
      "open": 86.0999984741211,
      "high": 87.37999725341797,
      "low": 85.58999633789062,
      "close": 86.83000183105469,
      "volume": 7567400
    },
    {
      "time": "2025-11-10",
      "open": 87.33000183105469,
      "high": 88.55000305175781,
      "low": 86.4000015258789,
      "close": 88.2300033569336,
      "volume": 6071400
    },
    {
      "time": "2025-11-11",
      "open": 89.12000274658203,
      "high": 91.38999938964844,
      "low": 88.80000305175781,
      "close": 90.69000244140625,
      "volume": 6561600
    },
    {
      "time": "2025-11-12",
      "open": 89.33000183105469,
      "high": 90.26000213623047,
      "low": 88.94000244140625,
      "close": 89.06999969482422,
      "volume": 6941500
    },
    {
      "time": "2025-11-13",
      "open": 89.54000091552734,
      "high": 90.66000366210938,
      "low": 88.63999938964844,
      "close": 89.41999816894531,
      "volume": 8207700
    },
    {
      "time": "2025-11-14",
      "open": 90.23999786376953,
      "high": 91.81999969482422,
      "low": 88.66999816894531,
      "close": 91.37000274658203,
      "volume": 7628400
    },
    {
      "time": "2025-11-17",
      "open": 90.52999877929688,
      "high": 90.72000122070312,
      "low": 88.0999984741211,
      "close": 88.72000122070312,
      "volume": 8610800
    },
    {
      "time": "2025-11-18",
      "open": 88.4000015258789,
      "high": 90.3499984741211,
      "low": 88.0999984741211,
      "close": 89.68000030517578,
      "volume": 6876800
    },
    {
      "time": "2025-11-19",
      "open": 88,
      "high": 88.5,
      "low": 87.04000091552734,
      "close": 87.9800033569336,
      "volume": 5092900
    },
    {
      "time": "2025-11-20",
      "open": 88.48999786376953,
      "high": 90.58999633789062,
      "low": 87.44000244140625,
      "close": 87.47000122070312,
      "volume": 4911200
    },
    {
      "time": "2025-11-21",
      "open": 87.4000015258789,
      "high": 88.48999786376953,
      "low": 86.54000091552734,
      "close": 87.37000274658203,
      "volume": 7046600
    },
    {
      "time": "2025-11-24",
      "open": 87.0999984741211,
      "high": 88.12999725341797,
      "low": 86.31999969482422,
      "close": 87.55999755859375,
      "volume": 7143900
    },
    {
      "time": "2025-11-25",
      "open": 86.66000366210938,
      "high": 86.9800033569336,
      "low": 85.69999694824219,
      "close": 86.62000274658203,
      "volume": 6926400
    },
    {
      "time": "2025-11-26",
      "open": 86.44999694824219,
      "high": 87.63999938964844,
      "low": 86.4000015258789,
      "close": 87.08999633789062,
      "volume": 5066000
    },
    {
      "time": "2025-11-28",
      "open": 87.08999633789062,
      "high": 89.38999938964844,
      "low": 86.87999725341797,
      "close": 88.69000244140625,
      "volume": 3304700
    },
    {
      "time": "2025-12-01",
      "open": 89.12999725341797,
      "high": 91.18000030517578,
      "low": 88.77999877929688,
      "close": 90.26000213623047,
      "volume": 8525400
    },
    {
      "time": "2025-12-02",
      "open": 90.08000183105469,
      "high": 90.4000015258789,
      "low": 88.58000183105469,
      "close": 89.29000091552734,
      "volume": 5135000
    },
    {
      "time": "2025-12-03",
      "open": 90.0199966430664,
      "high": 91.83999633789062,
      "low": 89.97000122070312,
      "close": 91.80999755859375,
      "volume": 5647600
    },
    {
      "time": "2025-12-04",
      "open": 91.63999938964844,
      "high": 93.19999694824219,
      "low": 91.63999938964844,
      "close": 93.12000274658203,
      "volume": 7312400
    },
    {
      "time": "2025-12-05",
      "open": 92.2699966430664,
      "high": 95.06999969482422,
      "low": 92.08000183105469,
      "close": 93.69000244140625,
      "volume": 9873600
    },
    {
      "time": "2025-12-08",
      "open": 92.52999877929688,
      "high": 94.23999786376953,
      "low": 92.26000213623047,
      "close": 92.87999725341797,
      "volume": 7974900
    },
    {
      "time": "2025-12-09",
      "open": 92.62999725341797,
      "high": 93.62999725341797,
      "low": 92.18000030517578,
      "close": 93.43000030517578,
      "volume": 6177200
    },
    {
      "time": "2025-12-10",
      "open": 93.7300033569336,
      "high": 97.41000366210938,
      "low": 93.55999755859375,
      "close": 96.80000305175781,
      "volume": 10640100
    },
    {
      "time": "2025-12-11",
      "open": 96.16000366210938,
      "high": 97.70999908447266,
      "low": 95.91000366210938,
      "close": 96.70999908447266,
      "volume": 8225500
    },
    {
      "time": "2025-12-12",
      "open": 97.44000244140625,
      "high": 97.66000366210938,
      "low": 95.23999786376953,
      "close": 95.54000091552734,
      "volume": 5731300
    },
    {
      "time": "2025-12-15",
      "open": 95.54000091552734,
      "high": 95.5999984741211,
      "low": 93.30999755859375,
      "close": 94.36000061035156,
      "volume": 8942100
    },
    {
      "time": "2025-12-16",
      "open": 93.33000183105469,
      "high": 93.41000366210938,
      "low": 90.76000213623047,
      "close": 90.7699966430664,
      "volume": 9060400
    },
    {
      "time": "2025-12-17",
      "open": 91.93000030517578,
      "high": 95.12000274658203,
      "low": 91.80999755859375,
      "close": 94.95999908447266,
      "volume": 9661000
    },
    {
      "time": "2025-12-18",
      "open": 94.25,
      "high": 94.48999786376953,
      "low": 92.16000366210938,
      "close": 92.2300033569336,
      "volume": 7336900
    },
    {
      "time": "2025-12-19",
      "open": 92.44999694824219,
      "high": 93.4000015258789,
      "low": 91.5999984741211,
      "close": 91.94000244140625,
      "volume": 14612600
    },
    {
      "time": "2025-12-22",
      "open": 93.11000061035156,
      "high": 94.52999877929688,
      "low": 92.56999969482422,
      "close": 93.30999755859375,
      "volume": 4850700
    },
    {
      "time": "2025-12-23",
      "open": 93.3499984741211,
      "high": 93.77999877929688,
      "low": 92.44000244140625,
      "close": 92.7300033569336,
      "volume": 5671100
    },
    {
      "time": "2025-12-24",
      "open": 92.75,
      "high": 93.16000366210938,
      "low": 91.69000244140625,
      "close": 91.80000305175781,
      "volume": 3079200
    },
    {
      "time": "2025-12-26",
      "open": 91.91000366210938,
      "high": 92.4800033569336,
      "low": 90.75,
      "close": 91.54000091552734,
      "volume": 4575600
    },
    {
      "time": "2025-12-29",
      "open": 92,
      "high": 92.7300033569336,
      "low": 91.69999694824219,
      "close": 92.62999725341797,
      "volume": 5256400
    },
    {
      "time": "2025-12-30",
      "open": 93.3499984741211,
      "high": 94.30999755859375,
      "low": 93.11000061035156,
      "close": 94.0999984741211,
      "volume": 4553600
    },
    {
      "time": "2025-12-31",
      "open": 94.44999694824219,
      "high": 94.58999633789062,
      "low": 93.41999816894531,
      "close": 93.61000061035156,
      "volume": 3551700
    },
    {
      "time": "2026-01-02",
      "open": 93.61000061035156,
      "high": 96.94000244140625,
      "low": 93.12999725341797,
      "close": 96.69999694824219,
      "volume": 7005600
    },
    {
      "time": "2026-01-05",
      "open": 101.19999694824219,
      "high": 102.9800033569336,
      "low": 97.11000061035156,
      "close": 99.19999694824219,
      "volume": 15706500
    },
    {
      "time": "2026-01-06",
      "open": 100.19999694824219,
      "high": 100.30999755859375,
      "low": 96.9800033569336,
      "close": 97.11000061035156,
      "volume": 9026900
    },
    {
      "time": "2026-01-07",
      "open": 97.19000244140625,
      "high": 97.23999786376953,
      "low": 93.91000366210938,
      "close": 93.94000244140625,
      "volume": 7988400
    },
    {
      "time": "2026-01-08",
      "open": 94.4000015258789,
      "high": 99.86000061035156,
      "low": 94.33000183105469,
      "close": 98.72000122070312,
      "volume": 9605200
    },
    {
      "time": "2026-01-09",
      "open": 99.13999938964844,
      "high": 100.30000305175781,
      "low": 97.27999877929688,
      "close": 97.51000213623047,
      "volume": 8940700
    },
    {
      "time": "2026-01-12",
      "open": 98.61000061035156,
      "high": 98.7300033569336,
      "low": 94.68000030517578,
      "close": 95.5,
      "volume": 10232900
    },
    {
      "time": "2026-01-13",
      "open": 97,
      "high": 97.75,
      "low": 95.9000015258789,
      "close": 96.45999908447266,
      "volume": 7868300
    },
    {
      "time": "2026-01-14",
      "open": 96.5999984741211,
      "high": 101.91999816894531,
      "low": 96.5999984741211,
      "close": 100.33999633789062,
      "volume": 13563700
    },
    {
      "time": "2026-01-15",
      "open": 98.98999786376953,
      "high": 100.5199966430664,
      "low": 98.16000366210938,
      "close": 98.93000030517578,
      "volume": 7461400
    },
    {
      "time": "2026-01-16",
      "open": 97.5,
      "high": 98.94999694824219,
      "low": 97.12999725341797,
      "close": 98.19000244140625,
      "volume": 8939200
    },
    {
      "time": "2026-01-20",
      "open": 97.5999984741211,
      "high": 98.66999816894531,
      "low": 94.9800033569336,
      "close": 95.5199966430664,
      "volume": 10796700
    },
    {
      "time": "2026-01-21",
      "open": 97.04000091552734,
      "high": 97.91999816894531,
      "low": 96.37999725341797,
      "close": 97.1500015258789,
      "volume": 10599100
    },
    {
      "time": "2026-01-22",
      "open": 97.01000213623047,
      "high": 97.01000213623047,
      "low": 95.97000122070312,
      "close": 96.87999725341797,
      "volume": 7771200
    },
    {
      "time": "2026-01-23",
      "open": 98.37999725341797,
      "high": 99.41000366210938,
      "low": 97.69000244140625,
      "close": 98.3499984741211,
      "volume": 6972800
    },
    {
      "time": "2026-01-26",
      "open": 99.55000305175781,
      "high": 99.69000244140625,
      "low": 97.7699966430664,
      "close": 98.44999694824219,
      "volume": 7278200
    },
    {
      "time": "2026-01-27",
      "open": 98.75,
      "high": 99.93000030517578,
      "low": 98.29000091552734,
      "close": 99.87000274658203,
      "volume": 7276900
    },
    {
      "time": "2026-01-28",
      "open": 100.43000030517578,
      "high": 101.5199966430664,
      "low": 99.83999633789062,
      "close": 101.38999938964844,
      "volume": 6817400
    },
    {
      "time": "2026-01-29",
      "open": 104.30000305175781,
      "high": 105.72000122070312,
      "low": 102.69000244140625,
      "close": 102.80000305175781,
      "volume": 14466900
    },
    {
      "time": "2026-01-30",
      "open": 102.30999755859375,
      "high": 104.2699966430664,
      "low": 101.7300033569336,
      "close": 104.2300033569336,
      "volume": 9169000
    },
    {
      "time": "2026-02-02",
      "open": 101.51000213623047,
      "high": 103.05999755859375,
      "low": 100.5,
      "close": 101.79000091552734,
      "volume": 7514000
    },
    {
      "time": "2026-02-03",
      "open": 102.41999816894531,
      "high": 105.2300033569336,
      "low": 101.75,
      "close": 104.91000366210938,
      "volume": 9346600
    },
    {
      "time": "2026-02-04",
      "open": 105.47000122070312,
      "high": 108.33999633789062,
      "low": 105.45999908447266,
      "close": 107.58999633789062,
      "volume": 10367100
    },
    {
      "time": "2026-02-05",
      "open": 106.94999694824219,
      "high": 108.44000244140625,
      "low": 103.1500015258789,
      "close": 104.9800033569336,
      "volume": 10441000
    },
    {
      "time": "2026-02-06",
      "open": 105.25,
      "high": 108.12999725341797,
      "low": 105.12000274658203,
      "close": 107.62000274658203,
      "volume": 6756100
    },
    {
      "time": "2026-02-09",
      "open": 107.5999984741211,
      "high": 108.88999938964844,
      "low": 107.05999755859375,
      "close": 108.69999694824219,
      "volume": 6337800
    },
    {
      "time": "2026-02-10",
      "open": 108.55000305175781,
      "high": 108.68000030517578,
      "low": 107.11000061035156,
      "close": 107.5,
      "volume": 5255300
    },
    {
      "time": "2026-02-11",
      "open": 108.5,
      "high": 111.44000244140625,
      "low": 108.43000030517578,
      "close": 111.20999908447266,
      "volume": 8984700
    },
    {
      "time": "2026-02-12",
      "open": 111.20999908447266,
      "high": 111.9800033569336,
      "low": 108.69999694824219,
      "close": 110.83000183105469,
      "volume": 12517700
    },
    {
      "time": "2026-02-13",
      "open": 110.38999938964844,
      "high": 112.06999969482422,
      "low": 110.38999938964844,
      "close": 111.43000030517578,
      "volume": 6836400
    },
    {
      "time": "2026-02-17",
      "open": 111.66000366210938,
      "high": 112.97000122070312,
      "low": 107.87999725341797,
      "close": 108.77999877929688,
      "volume": 7619400
    },
    {
      "time": "2026-02-18",
      "open": 109.91999816894531,
      "high": 110.80999755859375,
      "low": 108.83999633789062,
      "close": 110.5199966430664,
      "volume": 9456200
    },
    {
      "time": "2026-02-19",
      "open": 112,
      "high": 113.80000305175781,
      "low": 111.06999969482422,
      "close": 111.58999633789062,
      "volume": 8851700
    },
    {
      "time": "2026-02-20",
      "open": 111.22000122070312,
      "high": 111.44000244140625,
      "low": 109.58000183105469,
      "close": 110.52999877929688,
      "volume": 6822800
    },
    {
      "time": "2026-02-23",
      "open": 110.69999694824219,
      "high": 111.91000366210938,
      "low": 109.68000030517578,
      "close": 109.87999725341797,
      "volume": 4871900
    },
    {
      "time": "2026-02-24",
      "open": 110.23999786376953,
      "high": 110.9000015258789,
      "low": 108.4000015258789,
      "close": 110.58999633789062,
      "volume": 5152200
    },
    {
      "time": "2026-02-25",
      "open": 110.98999786376953,
      "high": 111.52999877929688,
      "low": 108.66000366210938,
      "close": 110.01000213623047,
      "volume": 6907000
    },
    {
      "time": "2026-02-26",
      "open": 109.16999816894531,
      "high": 111.69000244140625,
      "low": 108.11000061035156,
      "close": 110.69999694824219,
      "volume": 7205800
    },
    {
      "time": "2026-02-27",
      "open": 112.4000015258789,
      "high": 113.79000091552734,
      "low": 111.05999755859375,
      "close": 113.45999908447266,
      "volume": 9009900
    },
    {
      "time": "2026-03-02",
      "open": 119.27999877929688,
      "high": 119.30000305175781,
      "low": 115.72000122070312,
      "close": 118.23999786376953,
      "volume": 19667900
    },
    {
      "time": "2026-03-03",
      "open": 120.8499984741211,
      "high": 122.5,
      "low": 117.30000305175781,
      "close": 118.5199966430664,
      "volume": 17354700
    },
    {
      "time": "2026-03-04",
      "open": 116.38999938964844,
      "high": 117.44000244140625,
      "low": 114.43000030517578,
      "close": 115.6500015258789,
      "volume": 10160600
    },
    {
      "time": "2026-03-05",
      "open": 117,
      "high": 118.5199966430664,
      "low": 115.83000183105469,
      "close": 116.81999969482422,
      "volume": 9875700
    },
    {
      "time": "2026-03-06",
      "open": 118.7699966430664,
      "high": 119.4800033569336,
      "low": 116.5999984741211,
      "close": 117.06999969482422,
      "volume": 11554600
    },
    {
      "time": "2026-03-09",
      "open": 117.54000091552734,
      "high": 118.7699966430664,
      "low": 116.19999694824219,
      "close": 117.02999877929688,
      "volume": 13694700
    },
    {
      "time": "2026-03-10",
      "open": 116.12000274658203,
      "high": 116.54000091552734,
      "low": 112.93000030517578,
      "close": 114.1500015258789,
      "volume": 13917900
    },
    {
      "time": "2026-03-11",
      "open": 114.6500015258789,
      "high": 117.16000366210938,
      "low": 114,
      "close": 117.02999877929688,
      "volume": 9522800
    },
    {
      "time": "2026-03-12",
      "open": 118,
      "high": 120.98999786376953,
      "low": 117.66000366210938,
      "close": 120.26000213623047,
      "volume": 12766400
    },
    {
      "time": "2026-03-13",
      "open": 119.68000030517578,
      "high": 122.26000213623047,
      "low": 119.23999786376953,
      "close": 121.88999938964844,
      "volume": 10884500
    },
    {
      "time": "2026-03-16",
      "open": 121.19000244140625,
      "high": 122.37999725341797,
      "low": 120.4000015258789,
      "close": 121.31999969482422,
      "volume": 7556800
    },
    {
      "time": "2026-03-17",
      "open": 121.94999694824219,
      "high": 123.95999908447266,
      "low": 121.20999908447266,
      "close": 122.87000274658203,
      "volume": 7953100
    },
    {
      "time": "2026-03-18",
      "open": 123.80000305175781,
      "high": 124.87000274658203,
      "low": 123.11000061035156,
      "close": 123.6500015258789,
      "volume": 10273000
    },
    {
      "time": "2026-03-19",
      "open": 124.70999908447266,
      "high": 126.3499984741211,
      "low": 123.97000122070312,
      "close": 126.0199966430664,
      "volume": 11205400
    },
    {
      "time": "2026-03-20",
      "open": 126.30000305175781,
      "high": 128.1300048828125,
      "low": 126.11000061035156,
      "close": 126.91999816894531,
      "volume": 31964000
    },
    {
      "time": "2026-03-23",
      "open": 123.62999725341797,
      "high": 128.36000061035156,
      "low": 122.94999694824219,
      "close": 127.19000244140625,
      "volume": 10584000
    },
    {
      "time": "2026-03-24",
      "open": 127.52999877929688,
      "high": 131,
      "low": 127.44000244140625,
      "close": 129.35000610351562,
      "volume": 10439700
    },
    {
      "time": "2026-03-25",
      "open": 128,
      "high": 129.67999267578125,
      "low": 127.80999755859375,
      "close": 128.92999267578125,
      "volume": 7495800
    },
    {
      "time": "2026-03-26",
      "open": 129.63999938964844,
      "high": 133.5500030517578,
      "low": 129.63999938964844,
      "close": 133.25,
      "volume": 8168000
    },
    {
      "time": "2026-03-27",
      "open": 133.0800018310547,
      "high": 134.8699951171875,
      "low": 132.3300018310547,
      "close": 133.8000030517578,
      "volume": 9182900
    },
    {
      "time": "2026-03-30",
      "open": 135.14999389648438,
      "high": 135.8699951171875,
      "low": 131.91000366210938,
      "close": 132.88999938964844,
      "volume": 8913900
    },
    {
      "time": "2026-03-31",
      "open": 132.75999450683594,
      "high": 135.1999969482422,
      "low": 128.35000610351562,
      "close": 132,
      "volume": 13519300
    },
    {
      "time": "2026-04-01",
      "open": 128.14999389648438,
      "high": 129.92999267578125,
      "low": 126.44000244140625,
      "close": 128.3800048828125,
      "volume": 12979900
    },
    {
      "time": "2026-04-02",
      "open": 131.3000030517578,
      "high": 134.41000366210938,
      "low": 129.11000061035156,
      "close": 130.52000427246094,
      "volume": 7383800
    },
    {
      "time": "2026-04-06",
      "open": 130.5,
      "high": 131.72999572753906,
      "low": 129.35000610351562,
      "close": 131.63999938964844,
      "volume": 4210000
    },
    {
      "time": "2026-04-07",
      "open": 132,
      "high": 133.69000244140625,
      "low": 131.14999389648438,
      "close": 131.77000427246094,
      "volume": 6794300
    },
    {
      "time": "2026-04-08",
      "open": 122.16000366210938,
      "high": 125.88999938964844,
      "low": 120.69999694824219,
      "close": 125.22000122070312,
      "volume": 12713800
    },
    {
      "time": "2026-04-09",
      "open": 126.29000091552734,
      "high": 127.91000366210938,
      "low": 123.27999877929688,
      "close": 123.47000122070312,
      "volume": 9069400
    },
    {
      "time": "2026-04-10",
      "open": 123.30000305175781,
      "high": 124.05000305175781,
      "low": 121.31999969482422,
      "close": 122.55000305175781,
      "volume": 10487700
    },
    {
      "time": "2026-04-13",
      "open": 124.95999908447266,
      "high": 125.33000183105469,
      "low": 122.37999725341797,
      "close": 123.62000274658203,
      "volume": 8639400
    },
    {
      "time": "2026-04-14",
      "open": 121.63999938964844,
      "high": 122.27999877929688,
      "low": 117.94999694824219,
      "close": 118.79000091552734,
      "volume": 9849200
    },
    {
      "time": "2026-04-15",
      "open": 118.16999816894531,
      "high": 120.36000061035156,
      "low": 117.3499984741211,
      "close": 118.91999816894531,
      "volume": 6592500
    },
    {
      "time": "2026-04-16",
      "open": 119.51000213623047,
      "high": 122.44000244140625,
      "low": 119.37000274658203,
      "close": 121.56999969482422,
      "volume": 6904300
    },
    {
      "time": "2026-04-17",
      "open": 116.33000183105469,
      "high": 116.5,
      "low": 112.20999908447266,
      "close": 116.04000091552734,
      "volume": 11665700
    },
    {
      "time": "2026-04-20",
      "open": 116.83999633789062,
      "high": 118.22000122070312,
      "low": 116.06999969482422,
      "close": 116.44999694824219,
      "volume": 6124700
    },
    {
      "time": "2026-04-21",
      "open": 117.04000091552734,
      "high": 120.62000274658203,
      "low": 116.72000122070312,
      "close": 120.26000213623047,
      "volume": 8138900
    },
    {
      "time": "2026-04-22",
      "open": 121.44000244140625,
      "high": 123.2300033569336,
      "low": 120.91000366210938,
      "close": 122.5999984741211,
      "volume": 6562700
    },
    {
      "time": "2026-04-23",
      "open": 123.38999938964844,
      "high": 125.58000183105469,
      "low": 123.37999725341797,
      "close": 124.37000274658203,
      "volume": 7958100
    },
    {
      "time": "2026-04-24",
      "open": 123.47000122070312,
      "high": 124.13999938964844,
      "low": 120.48999786376953,
      "close": 121.76000213623047,
      "volume": 10968300
    },
    {
      "time": "2026-04-27",
      "open": 122.20999908447266,
      "high": 123.6500015258789,
      "low": 120.22000122070312,
      "close": 121.68000030517578,
      "volume": 12215400
    },
    {
      "time": "2026-04-28",
      "open": 124.16999816894531,
      "high": 124.55999755859375,
      "low": 122.45999908447266,
      "close": 124.31999969482422,
      "volume": 7241100
    },
    {
      "time": "2026-04-29",
      "open": 126,
      "high": 128.27999877929688,
      "low": 125.08000183105469,
      "close": 128.25,
      "volume": 9676900
    },
    {
      "time": "2026-04-30",
      "open": 124.54000091552734,
      "high": 128.10000610351562,
      "low": 123.7699966430664,
      "close": 125.77999877929688,
      "volume": 11948000
    },
    {
      "time": "2026-05-01",
      "open": 125,
      "high": 125.76000213623047,
      "low": 122.47000122070312,
      "close": 123.19000244140625,
      "volume": 7784300
    },
    {
      "time": "2026-05-04",
      "open": 124.01000213623047,
      "high": 125.2699966430664,
      "low": 121.69999694824219,
      "close": 124.91000366210938,
      "volume": 7793500
    },
    {
      "time": "2026-05-05",
      "open": 124.06999969482422,
      "high": 124.75,
      "low": 123.0199966430664,
      "close": 123.31999969482422,
      "volume": 7258300
    },
    {
      "time": "2026-05-06",
      "open": 117.95999908447266,
      "high": 120,
      "low": 117.41999816894531,
      "close": 118.9000015258789,
      "volume": 13180800
    },
    {
      "time": "2026-05-07",
      "open": 116.12999725341797,
      "high": 116.23999786376953,
      "low": 114.05000305175781,
      "close": 114.87999725341797,
      "volume": 10356600
    },
    {
      "time": "2026-05-08",
      "open": 114.63999938964844,
      "high": 115.48999786376953,
      "low": 113.62000274658203,
      "close": 113.87000274658203,
      "volume": 8009500
    },
    {
      "time": "2026-05-11",
      "open": 114.43000030517578,
      "high": 115.97000122070312,
      "low": 113.80000305175781,
      "close": 115.55000305175781,
      "volume": 6200100
    },
    {
      "time": "2026-05-12",
      "open": 116.66999816894531,
      "high": 118.25,
      "low": 115.68000030517578,
      "close": 117.87000274658203,
      "volume": 6875300
    },
    {
      "time": "2026-05-13",
      "open": 117.6500015258789,
      "high": 118.01000213623047,
      "low": 115.69000244140625,
      "close": 117.4000015258789,
      "volume": 5977100
    },
    {
      "time": "2026-05-14",
      "open": 117.12999725341797,
      "high": 119.5199966430664,
      "low": 117.01000213623047,
      "close": 118.97000122070312,
      "volume": 5316400
    },
    {
      "time": "2026-05-15",
      "open": 120.77999877929688,
      "high": 122.4800033569336,
      "low": 120.48999786376953,
      "close": 122.41000366210938,
      "volume": 7059500
    },
    {
      "time": "2026-05-18",
      "open": 122,
      "high": 125.1500015258789,
      "low": 120.38999938964844,
      "close": 124.54000091552734,
      "volume": 5805200
    },
    {
      "time": "2026-05-19",
      "open": 125.86000061035156,
      "high": 126,
      "low": 124.12000274658203,
      "close": 125.11000061035156,
      "volume": 6029000
    },
    {
      "time": "2026-05-20",
      "open": 124.2699966430664,
      "high": 126,
      "low": 121.7699966430664,
      "close": 122.36000061035156,
      "volume": 5665700
    },
    {
      "time": "2026-05-21",
      "open": 124.01000213623047,
      "high": 124.41000366210938,
      "low": 119.80000305175781,
      "close": 120.55000305175781,
      "volume": 5754500
    },
    {
      "time": "2026-05-22",
      "open": 120.05000305175781,
      "high": 121.58999633789062,
      "low": 119.5999984741211,
      "close": 120.45999908447266,
      "volume": 4947400
    },
    {
      "time": "2026-05-26",
      "open": 118.75,
      "high": 119.88999938964844,
      "low": 116.18000030517578,
      "close": 116.56999969482422,
      "volume": 7178800
    },
    {
      "time": "2026-05-27",
      "open": 115.20999908447266,
      "high": 116.44999694824219,
      "low": 114.23999786376953,
      "close": 115.12999725341797,
      "volume": 5828700
    },
    {
      "time": "2026-05-28",
      "open": 115.83000183105469,
      "high": 116.88999938964844,
      "low": 114.44999694824219,
      "close": 114.98999786376953,
      "volume": 5989400
    },
    {
      "time": "2026-05-29",
      "open": 114.12000274658203,
      "high": 114.55000305175781,
      "low": 112.63999938964844,
      "close": 113.9800033569336,
      "volume": 12401400
    },
    {
      "time": "2026-06-01",
      "open": 115.69999694824219,
      "high": 117.5999984741211,
      "low": 115.31999969482422,
      "close": 115.58000183105469,
      "volume": 7449900
    },
    {
      "time": "2026-06-02",
      "open": 115.4800033569336,
      "high": 117.44999694824219,
      "low": 115.37000274658203,
      "close": 116.87000274658203,
      "volume": 6113600
    },
    {
      "time": "2026-06-03",
      "open": 117.58999633789062,
      "high": 119.55000305175781,
      "low": 116.91000366210938,
      "close": 119.05000305175781,
      "volume": 7091700
    },
    {
      "time": "2026-06-04",
      "open": 117.9800033569336,
      "high": 119.58000183105469,
      "low": 117.5999984741211,
      "close": 119.2300033569336,
      "volume": 4813500
    },
    {
      "time": "2026-06-05",
      "open": 119.5,
      "high": 119.7699966430664,
      "low": 116.98999786376953,
      "close": 117.13999938964844,
      "volume": 5989900
    },
    {
      "time": "2026-06-08",
      "open": 117.97000122070312,
      "high": 120.0199966430664,
      "low": 117.97000122070312,
      "close": 118.88999938964844,
      "volume": 4758800
    },
    {
      "time": "2026-06-09",
      "open": 118,
      "high": 118.12000274658203,
      "low": 114.86000061035156,
      "close": 116.79000091552734,
      "volume": 6289000
    },
    {
      "time": "2026-06-10",
      "open": 118,
      "high": 121.38999938964844,
      "low": 117.63999938964844,
      "close": 119.91999816894531,
      "volume": 8723300
    },
    {
      "time": "2026-06-11",
      "open": 120.9800033569336,
      "high": 121.5199966430664,
      "low": 115.31999969482422,
      "close": 115.36000061035156,
      "volume": 6704700
    },
    {
      "time": "2026-06-12",
      "open": 114.25,
      "high": 118.51000213623047,
      "low": 113.80000305175781,
      "close": 116.9800033569336,
      "volume": 6616300
    },
    {
      "time": "2026-06-15",
      "open": 111.12999725341797,
      "high": 113.62999725341797,
      "low": 110.7300033569336,
      "close": 112.26000213623047,
      "volume": 10860500
    },
    {
      "time": "2026-06-16",
      "open": 109.8499984741211,
      "high": 111.36000061035156,
      "low": 109.4800033569336,
      "close": 111.33999633789062,
      "volume": 8197500
    },
    {
      "time": "2026-06-17",
      "open": 110.83000183105469,
      "high": 111.88999938964844,
      "low": 109.95999908447266,
      "close": 111.20999908447266,
      "volume": 7002200
    },
    {
      "time": "2026-06-18",
      "open": 109.80999755859375,
      "high": 109.87999725341797,
      "low": 106.98999786376953,
      "close": 107.73999786376953,
      "volume": 22893000
    },
    {
      "time": "2026-06-22",
      "open": 109.52999877929688,
      "high": 109.80999755859375,
      "low": 108.12000274658203,
      "close": 109.69999694824219,
      "volume": 6867800
    },
    {
      "time": "2026-06-23",
      "open": 109.4800033569336,
      "high": 110.56999969482422,
      "low": 108.8499984741211,
      "close": 109.97000122070312,
      "volume": 7226200
    },
    {
      "time": "2026-06-24",
      "open": 107.51000213623047,
      "high": 108.02999877929688,
      "low": 106.25,
      "close": 106.91999816894531,
      "volume": 7321200
    },
    {
      "time": "2026-06-25",
      "open": 105.30999755859375,
      "high": 107.20999908447266,
      "low": 105.2300033569336,
      "close": 106.41000366210938,
      "volume": 7836300
    },
    {
      "time": "2026-06-26",
      "open": 106.3499984741211,
      "high": 106.80000305175781,
      "low": 104.63999938964844,
      "close": 105.95999908447266,
      "volume": 11265200
    },
    {
      "time": "2026-06-29",
      "open": 105.87999725341797,
      "high": 106.69999694824219,
      "low": 104.12999725341797,
      "close": 104.19999694824219,
      "volume": 5906000
    },
    {
      "time": "2026-06-30",
      "open": 104.51000213623047,
      "high": 105.16999816894531,
      "low": 103.66000366210938,
      "close": 103.95999908447266,
      "volume": 10287200
    },
    {
      "time": "2026-07-01",
      "open": 103.5999984741211,
      "high": 104.77999877929688,
      "low": 102.69000244140625,
      "close": 103.22000122070312,
      "volume": 5744200
    },
    {
      "time": "2026-07-02",
      "open": 104.12000274658203,
      "high": 104.76000213623047,
      "low": 103.47000122070312,
      "close": 104.7300033569336,
      "volume": 6934000
    },
    {
      "time": "2026-07-06",
      "open": 104.3499984741211,
      "high": 104.62000274658203,
      "low": 103.4000015258789,
      "close": 103.58000183105469,
      "volume": 5371800
    },
    {
      "time": "2026-07-07",
      "open": 104.69999694824219,
      "high": 108.80999755859375,
      "low": 104.55000305175781,
      "close": 108.44000244140625,
      "volume": 6754700
    },
    {
      "time": "2026-07-08",
      "open": 110.02999877929688,
      "high": 111.33999633789062,
      "low": 109.06999969482422,
      "close": 110.72000122070312,
      "volume": 9079600
    },
    {
      "time": "2026-07-09",
      "open": 110.0199966430664,
      "high": 110.4800033569336,
      "low": 107.79000091552734,
      "close": 108.0199966430664,
      "volume": 6611900
    },
    {
      "time": "2026-07-10",
      "open": 108.8499984741211,
      "high": 109.41999816894531,
      "low": 107.61000061035156,
      "close": 109.04000091552734,
      "volume": 6977900
    },
    {
      "time": "2026-07-13",
      "open": 110.97000122070312,
      "high": 113.22000122070312,
      "low": 110.97000122070312,
      "close": 112.8499984741211,
      "volume": 5975700
    },
    {
      "time": "2026-07-14",
      "open": 113.08000183105469,
      "high": 113.75,
      "low": 110.13999938964844,
      "close": 111.87000274658203,
      "volume": 6455500
    },
    {
      "time": "2026-07-15",
      "open": 112.0199966430664,
      "high": 112.45999908447266,
      "low": 109.55000305175781,
      "close": 111.45999908447266,
      "volume": 5953900
    },
    {
      "time": "2026-07-16",
      "open": 112.22000122070312,
      "high": 112.88999938964844,
      "low": 111.80000305175781,
      "close": 112.83999633789062,
      "volume": 4916500
    },
    {
      "time": "2026-07-17",
      "open": 115.66999816894531,
      "high": 116.26000213623047,
      "low": 113.44999694824219,
      "close": 114.70999908447266,
      "volume": 5844500
    },
    {
      "time": "2026-07-20",
      "open": 113.77999877929688,
      "high": 116.68000030517578,
      "low": 113.26000213623047,
      "close": 115.68000030517578,
      "volume": 6726000
    },
    {
      "time": "2026-07-21",
      "open": 116.62000274658203,
      "high": 117.55000305175781,
      "low": 115.72000122070312,
      "close": 117.5,
      "volume": 5062300
    },
    {
      "time": "2026-07-22",
      "open": 118.94000244140625,
      "high": 119.73999786376953,
      "low": 118.4800033569336,
      "close": 118.79000091552734,
      "volume": 4691800
    },
    {
      "time": "2026-07-23",
      "open": 121.23999786376953,
      "high": 122.37999725341797,
      "low": 119.9800033569336,
      "close": 120.19999694824219,
      "volume": 7048700
    },
    {
      "time": "2026-07-24",
      "open": 120.2699966430664,
      "high": 121.69000244140625,
      "low": 119.62999725341797,
      "close": 120.26000213623047,
      "volume": 4392500
    },
    {
      "time": "2026-07-27",
      "open": 117.22000122070312,
      "high": 118.48999786376953,
      "low": 115.45999908447266,
      "close": 115.58000183105469,
      "volume": 7322500
    },
    {
      "time": "2026-07-28",
      "open": 115.98999786376953,
      "high": 117.19000244140625,
      "low": 113.20999908447266,
      "close": 114.0999984741211,
      "volume": 7638000
    },
    {
      "time": "2026-07-29",
      "open": 117.94999694824219,
      "high": 119,
      "low": 117.26000213623047,
      "close": 118.05999755859375,
      "volume": 5998500
    },
    {
      "time": "2026-07-30",
      "open": 116.19999694824219,
      "high": 119.12000274658203,
      "low": 116.19999694824219,
      "close": 119.02999877929688,
      "volume": 6496700
    },
    {
      "time": "2026-07-31",
      "open": 119.44999694824219,
      "high": 120.83999633789062,
      "low": 117.83000183105469,
      "close": 120.4800033569336,
      "volume": 5801900
    },
    {
      "time": "2026-08-03",
      "open": 118.54000091552734,
      "high": 119.27999877929688,
      "low": 117.13999938964844,
      "close": 119.16000366210938,
      "volume": 6555200
    },
    {
      "time": "2026-08-04",
      "open": 117.63999938964844,
      "high": 118.47000122070312,
      "low": 116.08000183105469,
      "close": 117.94000244140625,
      "volume": 7115400
    },
    {
      "time": "2026-08-05",
      "open": 118.80000305175781,
      "high": 119.1500015258789,
      "low": 114.70999908447266,
      "close": 115.04000091552734,
      "volume": 7905100
    },
    {
      "time": "2026-08-06",
      "open": 120,
      "high": 120.05000305175781,
      "low": 115.43000030517578,
      "close": 116.76000213623047,
      "volume": 8648300
    },
    {
      "time": "2026-08-07",
      "open": 115.61000061035156,
      "high": 118.5199966430664,
      "low": 114.88999938964844,
      "close": 117.61000061035156,
      "volume": 7866000
    },
    {
      "time": "2026-08-10",
      "open": 119.2300033569336,
      "high": 123.26000213623047,
      "low": 119.16999816894531,
      "close": 123.02999877929688,
      "volume": 7267300
    },
    {
      "time": "2026-08-11",
      "open": 122.75,
      "high": 126.05000305175781,
      "low": 122.56999969482422,
      "close": 125.91999816894531,
      "volume": 5922800
    },
    {
      "time": "2026-08-12",
      "open": 125,
      "high": 127.33999633789062,
      "low": 124.80999755859375,
      "close": 127.30000305175781,
      "volume": 6063400
    },
    {
      "time": "2026-08-13",
      "open": 125.72000122070312,
      "high": 126.38999938964844,
      "low": 124.12000274658203,
      "close": 124.5199966430664,
      "volume": 7248000
    },
    {
      "time": "2026-08-14",
      "open": 125.55999755859375,
      "high": 127.4000015258789,
      "low": 125.37000274658203,
      "close": 126.77999877929688,
      "volume": 5626200
    },
    {
      "time": "2026-08-17",
      "open": 126.1500015258789,
      "high": 127.86000061035156,
      "low": 125.13999938964844,
      "close": 127.55999755859375,
      "volume": 6963700
    },
    {
      "time": "2026-08-18",
      "open": 129,
      "high": 130.1199951171875,
      "low": 128.10000610351562,
      "close": 129.72000122070312,
      "volume": 5339300
    },
    {
      "time": "2026-08-19",
      "open": 130.2100067138672,
      "high": 132.3800048828125,
      "low": 129.86000061035156,
      "close": 130.5800018310547,
      "volume": 7845500
    },
    {
      "time": "2026-08-20",
      "open": 132.5,
      "high": 135.8699951171875,
      "low": 132.22999572753906,
      "close": 134.88999938964844,
      "volume": 9358400
    },
    {
      "time": "2026-08-21",
      "open": 134.88999938964844,
      "high": 135.8800048828125,
      "low": 134.4499969482422,
      "close": 134.8699951171875,
      "volume": 8696600
    },
    {
      "time": "2026-08-24",
      "open": 134.08999633789062,
      "high": 135.6300048828125,
      "low": 132.92999267578125,
      "close": 133.35000610351562,
      "volume": 6137400
    },
    {
      "time": "2026-08-25",
      "open": 131.08999633789062,
      "high": 132.9199981689453,
      "low": 130.1699981689453,
      "close": 131.83999633789062,
      "volume": 6044500
    },
    {
      "time": "2026-08-26",
      "open": 130.08999633789062,
      "high": 132.72000122070312,
      "low": 130.0800018310547,
      "close": 130.61000061035156,
      "volume": 5820200
    },
    {
      "time": "2026-08-27",
      "open": 130,
      "high": 130.1999969482422,
      "low": 128,
      "close": 129.52000427246094,
      "volume": 6677700
    },
    {
      "time": "2026-08-28",
      "open": 129.9499969482422,
      "high": 130.83999633789062,
      "low": 129.3699951171875,
      "close": 130.35000610351562,
      "volume": 4651300
    },
    {
      "time": "2026-08-31",
      "open": 132.77999877929688,
      "high": 134.2899932861328,
      "low": 131.10000610351562,
      "close": 132.49000549316406,
      "volume": 8844800
    },
    {
      "time": "2026-09-01",
      "open": 135,
      "high": 136.3000030517578,
      "low": 133.63999938964844,
      "close": 136.19000244140625,
      "volume": 6414000
    },
    {
      "time": "2026-09-02",
      "open": 134.9600067138672,
      "high": 137.3699951171875,
      "low": 134.64999389648438,
      "close": 137.1999969482422,
      "volume": 6019800
    },
    {
      "time": "2026-09-03",
      "open": 136.38999938964844,
      "high": 137.4199981689453,
      "low": 135.44000244140625,
      "close": 135.72000122070312,
      "volume": 4985200
    },
    {
      "time": "2026-09-04",
      "open": 134.60000610351562,
      "high": 135.4199981689453,
      "low": 132.57000732421875,
      "close": 134.25999450683594,
      "volume": 5496100
    },
    {
      "time": "2026-09-08",
      "open": 136.14999389648438,
      "high": 137.52999877929688,
      "low": 134.13999938964844,
      "close": 135.0399932861328,
      "volume": 5175600
    },
    {
      "time": "2026-09-09",
      "open": 137.00999450683594,
      "high": 137.8699951171875,
      "low": 136.14999389648438,
      "close": 136.52999877929688,
      "volume": 5549700
    },
    {
      "time": "2026-09-10",
      "open": 138.75,
      "high": 138.88999938964844,
      "low": 134.6999969482422,
      "close": 137.0399932861328,
      "volume": 5596700
    },
    {
      "time": "2026-09-11",
      "open": 136.44000244140625,
      "high": 137.66000366210938,
      "low": 135.52999877929688,
      "close": 137.35000610351562,
      "volume": 5524200
    },
    {
      "time": "2026-09-14",
      "open": 138.88999938964844,
      "high": 139.81500244140625,
      "low": 136.10000610351562,
      "close": 136.27999877929688,
      "volume": 4550751
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 90.4742007446289
    },
    {
      "time": "2025-11-24",
      "value": 90.37880065917969
    },
    {
      "time": "2025-11-25",
      "value": 90.22040069580078
    },
    {
      "time": "2025-11-26",
      "value": 90.08580062866211
    },
    {
      "time": "2025-11-28",
      "value": 89.99000061035156
    },
    {
      "time": "2025-12-01",
      "value": 89.95680068969726
    },
    {
      "time": "2025-12-02",
      "value": 89.90240066528321
    },
    {
      "time": "2025-12-03",
      "value": 89.86920059204101
    },
    {
      "time": "2025-12-04",
      "value": 89.8190007019043
    },
    {
      "time": "2025-12-05",
      "value": 89.75660079956054
    },
    {
      "time": "2025-12-08",
      "value": 89.64460067749023
    },
    {
      "time": "2025-12-09",
      "value": 89.59620071411133
    },
    {
      "time": "2025-12-10",
      "value": 89.64040084838867
    },
    {
      "time": "2025-12-11",
      "value": 89.66540084838867
    },
    {
      "time": "2025-12-12",
      "value": 89.70860092163086
    },
    {
      "time": "2025-12-15",
      "value": 89.7126008605957
    },
    {
      "time": "2025-12-16",
      "value": 89.62980072021485
    },
    {
      "time": "2025-12-17",
      "value": 89.62440063476562
    },
    {
      "time": "2025-12-18",
      "value": 89.59400070190429
    },
    {
      "time": "2025-12-19",
      "value": 89.59380081176758
    },
    {
      "time": "2025-12-22",
      "value": 89.70720077514649
    },
    {
      "time": "2025-12-23",
      "value": 89.78620086669922
    },
    {
      "time": "2025-12-24",
      "value": 89.85880096435547
    },
    {
      "time": "2025-12-26",
      "value": 89.93480102539063
    },
    {
      "time": "2025-12-29",
      "value": 90.04920089721679
    },
    {
      "time": "2025-12-30",
      "value": 90.20160079956055
    },
    {
      "time": "2025-12-31",
      "value": 90.3326008605957
    },
    {
      "time": "2026-01-02",
      "value": 90.53840072631836
    },
    {
      "time": "2026-01-05",
      "value": 90.77420059204101
    },
    {
      "time": "2026-01-06",
      "value": 90.91480056762695
    },
    {
      "time": "2026-01-07",
      "value": 91.03300064086915
    },
    {
      "time": "2026-01-08",
      "value": 91.23360061645508
    },
    {
      "time": "2026-01-09",
      "value": 91.44800064086914
    },
    {
      "time": "2026-01-12",
      "value": 91.59640060424805
    },
    {
      "time": "2026-01-13",
      "value": 91.76280059814454
    },
    {
      "time": "2026-01-14",
      "value": 91.99240051269531
    },
    {
      "time": "2026-01-15",
      "value": 92.19960052490234
    },
    {
      "time": "2026-01-16",
      "value": 92.40520050048828
    },
    {
      "time": "2026-01-20",
      "value": 92.56160049438476
    },
    {
      "time": "2026-01-21",
      "value": 92.79140045166015
    },
    {
      "time": "2026-01-22",
      "value": 92.99240036010742
    },
    {
      "time": "2026-01-23",
      "value": 93.19480026245117
    },
    {
      "time": "2026-01-26",
      "value": 93.3500001525879
    },
    {
      "time": "2026-01-27",
      "value": 93.56600021362304
    },
    {
      "time": "2026-01-28",
      "value": 93.80540023803711
    },
    {
      "time": "2026-01-29",
      "value": 94.03400024414063
    },
    {
      "time": "2026-01-30",
      "value": 94.34420028686523
    },
    {
      "time": "2026-02-02",
      "value": 94.58640029907227
    },
    {
      "time": "2026-02-03",
      "value": 94.92500030517579
    },
    {
      "time": "2026-02-04",
      "value": 95.32740020751953
    },
    {
      "time": "2026-02-05",
      "value": 95.67960021972657
    },
    {
      "time": "2026-02-06",
      "value": 96.08080032348633
    },
    {
      "time": "2026-02-09",
      "value": 96.52240020751952
    },
    {
      "time": "2026-02-10",
      "value": 96.93060028076172
    },
    {
      "time": "2026-02-11",
      "value": 97.38100021362305
    },
    {
      "time": "2026-02-12",
      "value": 97.79240020751953
    },
    {
      "time": "2026-02-13",
      "value": 98.2352001953125
    },
    {
      "time": "2026-02-17",
      "value": 98.57460021972656
    },
    {
      "time": "2026-02-18",
      "value": 98.92260009765624
    },
    {
      "time": "2026-02-19",
      "value": 99.28059997558594
    },
    {
      "time": "2026-02-20",
      "value": 99.63360000610352
    },
    {
      "time": "2026-02-23",
      "value": 99.96259994506836
    },
    {
      "time": "2026-02-24",
      "value": 100.23839981079101
    },
    {
      "time": "2026-02-25",
      "value": 100.50439987182617
    },
    {
      "time": "2026-02-26",
      "value": 100.80759979248047
    },
    {
      "time": "2026-02-27",
      "value": 101.1895997619629
    },
    {
      "time": "2026-03-02",
      "value": 101.73899978637695
    },
    {
      "time": "2026-03-03",
      "value": 102.21019973754883
    },
    {
      "time": "2026-03-04",
      "value": 102.67859970092773
    },
    {
      "time": "2026-03-05",
      "value": 103.17619964599609
    },
    {
      "time": "2026-03-06",
      "value": 103.6513996887207
    },
    {
      "time": "2026-03-09",
      "value": 104.13739959716797
    },
    {
      "time": "2026-03-10",
      "value": 104.58439956665039
    },
    {
      "time": "2026-03-11",
      "value": 105.09419952392578
    },
    {
      "time": "2026-03-12",
      "value": 105.64679962158203
    },
    {
      "time": "2026-03-13",
      "value": 106.20259963989258
    },
    {
      "time": "2026-03-16",
      "value": 106.75679962158203
    },
    {
      "time": "2026-03-17",
      "value": 107.28019973754883
    },
    {
      "time": "2026-03-18",
      "value": 107.76919982910157
    },
    {
      "time": "2026-03-19",
      "value": 108.34739974975587
    },
    {
      "time": "2026-03-20",
      "value": 109.00699966430665
    },
    {
      "time": "2026-03-23",
      "value": 109.5763996887207
    },
    {
      "time": "2026-03-24",
      "value": 110.2131997680664
    },
    {
      "time": "2026-03-25",
      "value": 110.88179962158203
    },
    {
      "time": "2026-03-26",
      "value": 111.61759963989257
    },
    {
      "time": "2026-03-27",
      "value": 112.28679977416992
    },
    {
      "time": "2026-03-30",
      "value": 112.96599975585937
    },
    {
      "time": "2026-03-31",
      "value": 113.64219970703125
    },
    {
      "time": "2026-04-01",
      "value": 114.29939987182617
    },
    {
      "time": "2026-04-02",
      "value": 114.96679992675782
    },
    {
      "time": "2026-04-06",
      "value": 115.66199996948242
    },
    {
      "time": "2026-04-07",
      "value": 116.33040008544921
    },
    {
      "time": "2026-04-08",
      "value": 116.86580017089844
    },
    {
      "time": "2026-04-09",
      "value": 117.33780014038086
    },
    {
      "time": "2026-04-10",
      "value": 117.76100021362305
    },
    {
      "time": "2026-04-13",
      "value": 118.17740020751953
    },
    {
      "time": "2026-04-14",
      "value": 118.4686001586914
    },
    {
      "time": "2026-04-15",
      "value": 118.81120010375976
    },
    {
      "time": "2026-04-16",
      "value": 119.14440002441407
    },
    {
      "time": "2026-04-17",
      "value": 119.3134001159668
    },
    {
      "time": "2026-04-20",
      "value": 119.54279998779298
    },
    {
      "time": "2026-04-21",
      "value": 119.79559997558594
    },
    {
      "time": "2026-04-22",
      "value": 120.07360000610352
    },
    {
      "time": "2026-04-23",
      "value": 120.41100006103515
    },
    {
      "time": "2026-04-24",
      "value": 120.62200012207032
    },
    {
      "time": "2026-04-27",
      "value": 120.83900009155273
    },
    {
      "time": "2026-04-28",
      "value": 121.0968000793457
    },
    {
      "time": "2026-04-29",
      "value": 121.48620010375977
    },
    {
      "time": "2026-04-30",
      "value": 121.79140014648438
    },
    {
      "time": "2026-05-01",
      "value": 122.02340026855468
    },
    {
      "time": "2026-05-04",
      "value": 122.31100036621093
    },
    {
      "time": "2026-05-05",
      "value": 122.57980041503906
    },
    {
      "time": "2026-05-06",
      "value": 122.74600051879882
    },
    {
      "time": "2026-05-07",
      "value": 122.84340042114258
    },
    {
      "time": "2026-05-08",
      "value": 122.90680053710938
    },
    {
      "time": "2026-05-11",
      "value": 122.94860061645508
    },
    {
      "time": "2026-05-12",
      "value": 122.94120071411133
    },
    {
      "time": "2026-05-13",
      "value": 122.91880081176758
    },
    {
      "time": "2026-05-14",
      "value": 122.98520080566406
    },
    {
      "time": "2026-05-15",
      "value": 123.09700088500976
    },
    {
      "time": "2026-05-18",
      "value": 123.24640090942383
    },
    {
      "time": "2026-05-19",
      "value": 123.40800094604492
    },
    {
      "time": "2026-05-20",
      "value": 123.57220092773437
    },
    {
      "time": "2026-05-21",
      "value": 123.6426010131836
    },
    {
      "time": "2026-05-22",
      "value": 123.64660095214843
    },
    {
      "time": "2026-05-26",
      "value": 123.54020095825196
    },
    {
      "time": "2026-05-27",
      "value": 123.41640090942383
    },
    {
      "time": "2026-05-28",
      "value": 123.25880081176757
    },
    {
      "time": "2026-05-29",
      "value": 123.06540084838868
    },
    {
      "time": "2026-06-01",
      "value": 122.85660095214844
    },
    {
      "time": "2026-06-02",
      "value": 122.65560104370117
    },
    {
      "time": "2026-06-03",
      "value": 122.4928010559082
    },
    {
      "time": "2026-06-04",
      "value": 122.29040100097656
    },
    {
      "time": "2026-06-05",
      "value": 122.0546011352539
    },
    {
      "time": "2026-06-08",
      "value": 121.76740112304688
    },
    {
      "time": "2026-06-09",
      "value": 121.42720108032226
    },
    {
      "time": "2026-06-10",
      "value": 121.1678010559082
    },
    {
      "time": "2026-06-11",
      "value": 120.83500106811523
    },
    {
      "time": "2026-06-12",
      "value": 120.60700103759766
    },
    {
      "time": "2026-06-15",
      "value": 120.24180099487305
    },
    {
      "time": "2026-06-16",
      "value": 119.83580093383789
    },
    {
      "time": "2026-06-17",
      "value": 119.42460083007812
    },
    {
      "time": "2026-06-18",
      "value": 119.07500076293945
    },
    {
      "time": "2026-06-22",
      "value": 118.79960067749023
    },
    {
      "time": "2026-06-23",
      "value": 118.54800064086913
    },
    {
      "time": "2026-06-24",
      "value": 118.21400054931641
    },
    {
      "time": "2026-06-25",
      "value": 117.96640060424805
    },
    {
      "time": "2026-06-26",
      "value": 117.70720062255859
    },
    {
      "time": "2026-06-29",
      "value": 117.35980056762695
    },
    {
      "time": "2026-06-30",
      "value": 117.11820053100585
    },
    {
      "time": "2026-07-01",
      "value": 116.85360061645508
    },
    {
      "time": "2026-07-02",
      "value": 116.54300064086914
    },
    {
      "time": "2026-07-06",
      "value": 116.16260070800782
    },
    {
      "time": "2026-07-07",
      "value": 115.84400070190429
    },
    {
      "time": "2026-07-08",
      "value": 115.62320068359375
    },
    {
      "time": "2026-07-09",
      "value": 115.35000061035156
    },
    {
      "time": "2026-07-10",
      "value": 115.04440063476562
    },
    {
      "time": "2026-07-13",
      "value": 114.73640060424805
    },
    {
      "time": "2026-07-14",
      "value": 114.45820068359374
    },
    {
      "time": "2026-07-15",
      "value": 114.22360061645507
    },
    {
      "time": "2026-07-16",
      "value": 113.9822004699707
    },
    {
      "time": "2026-07-17",
      "value": 113.81000045776368
    },
    {
      "time": "2026-07-20",
      "value": 113.74560043334961
    },
    {
      "time": "2026-07-21",
      "value": 113.79800048828125
    },
    {
      "time": "2026-07-22",
      "value": 113.89640045166016
    },
    {
      "time": "2026-07-23",
      "value": 113.98940032958984
    },
    {
      "time": "2026-07-24",
      "value": 114.03720031738281
    },
    {
      "time": "2026-07-27",
      "value": 114.00080032348633
    },
    {
      "time": "2026-07-28",
      "value": 113.90340026855469
    },
    {
      "time": "2026-07-29",
      "value": 113.81640014648437
    },
    {
      "time": "2026-07-30",
      "value": 113.70620010375977
    },
    {
      "time": "2026-07-31",
      "value": 113.61360015869141
    },
    {
      "time": "2026-08-03",
      "value": 113.54960021972656
    },
    {
      "time": "2026-08-04",
      "value": 113.49740020751953
    },
    {
      "time": "2026-08-05",
      "value": 113.38900024414062
    },
    {
      "time": "2026-08-06",
      "value": 113.39280029296874
    },
    {
      "time": "2026-08-07",
      "value": 113.44240036010743
    },
    {
      "time": "2026-08-10",
      "value": 113.60320037841797
    },
    {
      "time": "2026-08-11",
      "value": 113.8420002746582
    },
    {
      "time": "2026-08-12",
      "value": 114.07640029907226
    },
    {
      "time": "2026-08-13",
      "value": 114.22940017700195
    },
    {
      "time": "2026-08-14",
      "value": 114.38400009155274
    },
    {
      "time": "2026-08-17",
      "value": 114.55059997558594
    },
    {
      "time": "2026-08-18",
      "value": 114.80220001220704
    },
    {
      "time": "2026-08-19",
      "value": 115.03600006103515
    },
    {
      "time": "2026-08-20",
      "value": 115.39800003051758
    },
    {
      "time": "2026-08-21",
      "value": 115.69699996948242
    },
    {
      "time": "2026-08-24",
      "value": 116.0568000793457
    },
    {
      "time": "2026-08-25",
      "value": 116.35399993896485
    },
    {
      "time": "2026-08-26",
      "value": 116.72099990844727
    },
    {
      "time": "2026-08-27",
      "value": 117.08460006713867
    },
    {
      "time": "2026-08-28",
      "value": 117.46740020751953
    },
    {
      "time": "2026-08-31",
      "value": 117.96240036010742
    },
    {
      "time": "2026-09-01",
      "value": 118.4922004699707
    },
    {
      "time": "2026-09-02",
      "value": 119.03680038452148
    },
    {
      "time": "2026-09-03",
      "value": 119.61280044555664
    },
    {
      "time": "2026-09-04",
      "value": 120.16980026245118
    },
    {
      "time": "2026-09-08",
      "value": 120.75140014648437
    },
    {
      "time": "2026-09-09",
      "value": 121.39800018310547
    },
    {
      "time": "2026-09-10",
      "value": 122.05960006713867
    },
    {
      "time": "2026-09-11",
      "value": 122.74220016479492
    },
    {
      "time": "2026-09-14",
      "value": 123.37320007324219
    }
  ],
  "analysis": null
}